We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.62 | 10.9101868596 | 33.18 | 37.8 | 32.025 | 1763518 | 35.04148798 | CS |
| 4 | -7.86 | -17.5996417376 | 44.66 | 47.05 | 32.025 | 1343156 | 39.09828672 | CS |
| 12 | -1.76 | -4.5643153527 | 38.56 | 50.43 | 32.025 | 1165551 | 42.6193635 | CS |
| 26 | 10.13 | 37.982752156 | 26.67 | 50.43 | 26.21 | 943823 | 39.29616587 | CS |
| 52 | 10.93 | 42.2497100889 | 25.87 | 50.43 | 24.835 | 722955 | 34.94359094 | CS |
| 156 | 11.29 | 44.2571540572 | 25.51 | 50.43 | 15.05 | 332848 | 30.51451553 | CS |
| 260 | 11.29 | 44.2571540572 | 25.51 | 50.43 | 15.05 | 198810 | 30.51451553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 36.8 | 0.71 | 1.97 | 36.9 | 37.32 | 35.96 | 823424 |
| 1741905600 | 36.09 | -0.92 | -2.49 | 36.88 | 37.77 | 35.98 | 1200314 |
| 1741819200 | 37.01 | 1.71 | 4.84 | 36.83 | 37.8 | 36.05 | 1858223 |
| 1741732800 | 35.3 | 2.04 | 6.13 | 33.1 | 35.51 | 33.009999 | 1520740 |
| 1741646400 | 33.259999 | -0.82 | -2.41 | 33.4 | 33.97 | 32.46 | 1505514 |
| 1741390800 | 34.08 | -0.4 | -1.16 | 33.18 | 34.205 | 32.025 | 2732798 |
| 1741304400 | 34.48 | -6.08 | -14.99 | 36.61 | 38.37 | 33.34 | 3149597 |
| 1741218000 | 40.56 | 0.7 | 1.76 | 39.21 | 40.56 | 38.995 | 1224584 |
| 1741131600 | 39.86 | -1.18 | -2.88 | 40.99 | 40.99 | 38.69 | 1409607 |
| 1741045200 | 41.04 | -1.96 | -4.56 | 43.54 | 43.57 | 40.48 | 983514 |
| 1740786000 | 43 | 0.59 | 1.39 | 43.22 | 43.28 | 41.79 | 1180529 |
| 1740699600 | 42.41 | -0.59 | -1.37 | 43.5 | 44.09 | 42.22 | 739248 |
| 1740613200 | 43 | 0.97 | 2.31 | 42.41 | 43.65 | 41.84 | 1084489 |
| 1740526800 | 42.03 | -0.33 | -0.78 | 42.66 | 42.79 | 40.36 | 1893530 |
| 1740440400 | 42.36 | -1.34 | -3.07 | 43.23 | 44.09 | 42.235 | 1019935 |
| 1740181200 | 43.7 | -1.36 | -3.02 | 45.4 | 45.61 | 43.46 | 780169 |
| 1740094800 | 45.06 | -1.58 | -3.39 | 46.36 | 46.36 | 44.82 | 715130 |
| 1740008400 | 46.64 | 0.72 | 1.57 | 45.69 | 47.05 | 45.69 | 1074739 |
| 1739922000 | 45.92 | 0.62 | 1.37 | 45.93 | 46.76 | 45.47 | 718067 |
| 1739576400 | 45.3 | 0.39 | 0.87 | 44.66 | 45.41 | 44.31 | 729239 |
| 1739490000 | 44.91 | 0.47 | 1.06 | 44.49 | 45.19 | 44.019 | 654833 |
| 1739403600 | 44.44 | -0.86 | -1.90 | 44.49 | 45.76 | 44.23 | 697431 |
| 1739317200 | 45.3 | -0.87 | -1.88 | 46.56 | 46.56 | 44.63 | 1009208 |
| 1739230800 | 46.17 | 0.89 | 1.97 | 45.52 | 46.55 | 45.52 | 998009 |
| 1738971600 | 45.28 | -1.1 | -2.37 | 46.57 | 46.7699 | 45.21 | 1330300 |
| 1738885200 | 46.38 | -1.32 | -2.77 | 48.14 | 48.14 | 45.87 | 1323447 |
| 1738798800 | 47.7 | 0.75 | 1.60 | 47.33 | 48.465 | 47.13 | 1546627 |
| 1738712400 | 46.95 | -0.39 | -0.82 | 47.55 | 47.59 | 46.73 | 659922 |
| 1738626000 | 47.34 | 0.56 | 1.20 | 46.35 | 47.5 | 45 | 925968 |
| 1738366800 | 46.78 | -2.88 | -5.80 | 47.5 | 47.81 | 46.55 | 3020670 |
| 1738280400 | 49.66 | 1.61 | 3.35 | 48.32 | 50.43 | 48.32 | 1628577 |
| 1738194000 | 48.05 | 0.29 | 0.61 | 47.44 | 48.74 | 46.885 | 1398308 |
| 1738107600 | 47.76 | 3.76 | 8.55 | 44.48 | 47.92 | 44.17 | 1610400 |
| 1738021200 | 44 | -5.61 | -11.31 | 48.38 | 48.585 | 43.22 | 1499950 |
| 1737762000 | 49.61 | 0.79 | 1.62 | 48.76 | 49.72 | 48.4 | 881284 |
| 1737675600 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1737589200 | 48.82 | -0.14 | -0.29 | 49.13 | 49.13 | 48.04 | 886551 |
| 1737502800 | 48.96 | 1.58 | 3.33 | 47.77 | 49 | 47.21 | 888189 |
| 1737157200 | 47.38 | 0.33 | 0.70 | 47.23 | 47.7286 | 46.37 | 1127661 |
| 1737070800 | 47.05 | 0.9 | 1.95 | 45.99 | 47.39 | 45.84 | 740295 |
| 1736984400 | 46.15 | 0.74 | 1.63 | 46.04 | 46.84 | 45.615 | 922491 |
| 1736898000 | 45.41 | 2.59 | 6.05 | 42.62 | 45.42 | 42.62 | 791986 |
| 1736811600 | 42.82 | 0.82 | 1.95 | 41.98 | 43.28 | 41.68 | 832492 |
| 1736552400 | 42 | 0.32 | 0.77 | 42.05 | 42.3605 | 41.49 | 741677 |
| 1736379600 | 41.68 | -0.71 | -1.67 | 42.08 | 42.43 | 41.32 | 648467 |
| 1736293200 | 42.39 | -1.18 | -2.71 | 43.7 | 44.4 | 42.17 | 858688 |
| 1736206800 | 43.57 | -0.09 | -0.21 | 44.14 | 44.43 | 43.57 | 847805 |
| 1735947600 | 43.66 | 1.89 | 4.52 | 41.97 | 43.66 | 41.795 | 1083169 |
| 1735861200 | 41.77 | 0.94 | 2.30 | 41.25 | 41.8699 | 40.64 | 869542 |
| 1735688400 | 40.83 | -0.09 | -0.22 | 40.97 | 41.3269 | 40.63 | 977031 |
| 1735602000 | 40.92 | 0.47 | 1.16 | 40.55 | 41 | 40.055 | 861408 |
| 1735342800 | 40.45 | -0.46 | -1.12 | 40.84 | 40.84 | 39.93 | 849944 |
| 1735256400 | 40.91 | 0.11 | 0.27 | 40.75 | 41.135 | 40.33 | 503081 |
| 1735077840 | 40.8 | 0.74 | 1.85 | 40.32 | 40.98 | 40 | 282520 |
| 1734997200 | 40.06 | 0.26 | 0.65 | 39.47 | 40.33 | 39.32 | 448874 |
| 1734738000 | 39.8 | 0.86 | 2.21 | 38.56 | 39.94 | 38.37 | 3073004 |
| 1734651600 | 38.94 | 0.35 | 0.91 | 39.37 | 40.4 | 38.51 | 1456640 |
| 1734565200 | 38.59 | -2.53 | -6.15 | 41 | 41.11 | 38.34 | 1600799 |
| 1734478800 | 41.12 | -0.37 | -0.89 | 41.48 | 41.58 | 40.4 | 1080562 |
| 1734392400 | 41.49 | 0.51 | 1.24 | 40.36 | 41.9 | 40.2712 | 909437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of All Sports Coin [OLD] (SOCUSDT).](/common/images/company/COIN_SOCUUSD.png){kind=small}
